Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 01, 2023 | 75.76 | 0 | +0.00(+0.00%) | |||
Aug 31, 2023 | 75.78 | 75.91 | 75.76 | 75.76 | 7,483,522 | -0.02(-0.03%) |
Aug 30, 2023 | 75.68 | 75.87 | 75.68 | 75.78 | 6,417,543 | +0.08(+0.11%) |
Aug 29, 2023 | 75.62 | 75.99 | 75.50 | 75.70 | 4,116,934 | +0.09(+0.12%) |
Aug 28, 2023 | 75.64 | 75.77 | 75.50 | 75.61 | 5,324,443 | +0.85(+1.14%) |
Aug 25, 2023 | 74.70 | 74.81 | 74.36 | 74.76 | 2,957,176 | -0.08(-0.11%) |
Aug 24, 2023 | 74.52 | 74.91 | 74.25 | 74.84 | 3,944,161 | +0.52(+0.70%) |
Aug 23, 2023 | 74.43 | 74.44 | 74.20 | 74.32 | 3,127,997 | -0.11(-0.15%) |
Aug 22, 2023 | 74.50 | 74.50 | 74.38 | 74.43 | 3,427,190 | +0.05(+0.07%) |
Aug 21, 2023 | 74.40 | 74.59 | 74.31 | 74.38 | 2,346,181 | -0.02(-0.03%) |
Aug 18, 2023 | 74.38 | 74.56 | 74.29 | 74.40 | 2,570,428 | +0.00(+0.00%) |
Aug 17, 2023 | 74.46 | 74.75 | 74.40 | 74.40 | 2,643,991 | -0.10(-0.13%) |
Aug 16, 2023 | 74.55 | 74.74 | 74.44 | 74.50 | 2,303,371 | -0.01(-0.01%) |
Aug 15, 2023 | 74.96 | 74.96 | 74.51 | 74.51 | 3,225,406 | -0.29(-0.39%) |
Aug 14, 2023 | 74.55 | 74.83 | 74.55 | 74.80 | 2,519,934 | +0.20(+0.27%) |
Aug 11, 2023 | 74.73 | 74.73 | 74.46 | 74.60 | 1,810,891 | -0.05(-0.07%) |
Aug 10, 2023 | 74.70 | 74.70 | 74.50 | 74.65 | 2,816,360 | +0.00(+0.00%) |
Aug 09, 2023 | 74.61 | 74.74 | 74.55 | 74.65 | 2,081,323 | +0.04(+0.05%) |
Aug 08, 2023 | 74.13 | 74.73 | 74.13 | 74.61 | 6,783,280 | +0.25(+0.34%) |
Aug 07, 2023 | 74.75 | 74.93 | 74.34 | 74.36 | 18,784,750 | +2.86(+4.00%) |
Aug 04, 2023 | 70.58 | 71.79 | 70.37 | 71.50 | 1,799,677 | +0.87(+1.23%) |
Aug 03, 2023 | 70.75 | 71.49 | 70.50 | 70.63 | 4,968,291 | +0.63(+0.90%) |
Aug 02, 2023 | 70.00 | 70.50 | 69.83 | 70.00 | 786,842 | -0.30(-0.43%) |
Aug 01, 2023 | 70.37 | 70.72 | 70.19 | 70.30 | 1,295,456 | -0.02(-0.03%) |
Jul 31, 2023 | 69.87 | 70.48 | 69.67 | 70.32 | 1,579,603 | +0.47(+0.67%) |
Jul 28, 2023 | 70.26 | 70.27 | 69.50 | 69.85 | 2,098,293 | -0.22(-0.31%) |
Jul 27, 2023 | 70.20 | 70.54 | 70.00 | 70.07 | 1,337,878 | -0.10(-0.14%) |
Jul 26, 2023 | 70.08 | 70.99 | 69.81 | 70.17 | 1,485,556 | +0.02(+0.03%) |
Jul 25, 2023 | 70.55 | 70.80 | 70.08 | 70.15 | 1,492,508 | -0.65(-0.92%) |
Jul 24, 2023 | 69.96 | 70.97 | 69.95 | 70.80 | 2,274,134 | +0.49(+0.70%) |
Jul 21, 2023 | 70.68 | 70.90 | 70.09 | 70.31 | 3,612,309 | -0.20(-0.28%) |
Jul 20, 2023 | 70.02 | 70.90 | 69.58 | 70.51 | 3,207,421 | +0.43(+0.61%) |
Jul 19, 2023 | 70.23 | 70.77 | 70.05 | 70.08 | 3,732,705 | -0.38(-0.54%) |
Jul 18, 2023 | 70.88 | 71.17 | 70.29 | 70.46 | 3,912,901 | -0.69(-0.97%) |
Jul 17, 2023 | 69.30 | 71.49 | 68.59 | 71.15 | 11,533,820 | +9.89(+16.14%) |
Jul 14, 2023 | 61.39 | 61.49 | 60.68 | 61.26 | 537,564 | +0.04(+0.07%) |
Jul 13, 2023 | 61.04 | 61.40 | 60.61 | 61.22 | 888,611 | +0.41(+0.67%) |
Jul 12, 2023 | 61.39 | 61.60 | 60.06 | 60.81 | 940,850 | -0.46(-0.75%) |
Jul 11, 2023 | 60.51 | 61.45 | 60.19 | 61.27 | 1,322,213 | +0.77(+1.27%) |
Jul 10, 2023 | 60.08 | 61.01 | 59.80 | 60.50 | 1,225,616 | +0.24(+0.40%) |
Jul 07, 2023 | 58.66 | 60.55 | 58.39 | 60.26 | 988,274 | +1.41(+2.40%) |
Jul 06, 2023 | 58.25 | 59.06 | 58.25 | 58.85 | 589,210 | +0.05(+0.09%) |
Jul 05, 2023 | 59.38 | 59.63 | 58.75 | 58.80 | 473,012 | -0.84(-1.41%) |
Jul 03, 2023 | 59.83 | 59.98 | 59.50 | 59.64 | 386,019 | -0.09(-0.15%) |
Jun 30, 2023 | 60.01 | 60.17 | 59.49 | 59.73 | 850,886 | -0.22(-0.37%) |
Jun 29, 2023 | 59.17 | 60.04 | 59.04 | 59.95 | 808,266 | +0.83(+1.40%) |
Jun 28, 2023 | 58.14 | 59.36 | 57.55 | 59.12 | 554,511 | +1.17(+2.02%) |
Jun 27, 2023 | 57.54 | 58.10 | 57.33 | 57.95 | 1,025,707 | +0.65(+1.13%) |
Jun 26, 2023 | 56.77 | 57.59 | 56.77 | 57.30 | 453,683 | +0.30(+0.53%) |
Jun 23, 2023 | 57.28 | 57.39 | 56.84 | 57.00 | 1,131,482 | -0.36(-0.63%) |
Jun 22, 2023 | 57.82 | 57.99 | 57.02 | 57.36 | 638,781 | -0.50(-0.86%) |
Jun 21, 2023 | 58.20 | 58.20 | 57.01 | 57.86 | 1,524,120 | -0.48(-0.82%) |
Jun 20, 2023 | 57.00 | 58.85 | 57.00 | 58.34 | 1,696,421 | +0.96(+1.67%) |
Jun 16, 2023 | 58.38 | 58.46 | 57.12 | 57.38 | 1,653,792 | -0.69(-1.19%) |
Jun 15, 2023 | 56.82 | 58.28 | 56.47 | 58.07 | 1,310,770 | +1.07(+1.88%) |
Jun 14, 2023 | 56.66 | 57.19 | 56.57 | 57.00 | 1,140,605 | +0.17(+0.30%) |
Jun 13, 2023 | 57.41 | 57.50 | 56.30 | 56.83 | 705,420 | -0.36(-0.63%) |
Jun 12, 2023 | 56.20 | 57.31 | 56.13 | 57.19 | 388,828 | +1.07(+1.91%) |
Jun 09, 2023 | 56.19 | 56.19 | 55.13 | 56.12 | 617,259 | +0.08(+0.14%) |
Jun 08, 2023 | 56.25 | 56.52 | 55.80 | 56.04 | 520,546 | -0.20(-0.36%) |
Jun 07, 2023 | 57.02 | 57.36 | 56.09 | 56.24 | 775,563 | -0.68(-1.19%) |
Jun 06, 2023 | 56.74 | 57.20 | 56.69 | 56.92 | 551,785 | +0.18(+0.32%) |
Jun 05, 2023 | 57.11 | 57.42 | 55.47 | 56.74 | 510,710 | -0.57(-0.99%) |
Jun 02, 2023 | 56.58 | 57.62 | 56.51 | 57.31 | 298,267 | +0.76(+1.34%) |
Jun 01, 2023 | 57.63 | 57.93 | 56.11 | 56.55 | 523,981 | -1.23(-2.13%) |
May 31, 2023 | 56.50 | 58.07 | 55.96 | 57.78 | 5,496,279 | +1.34(+2.37%) |
May 30, 2023 | 56.31 | 56.90 | 55.89 | 56.44 | 600,394 | +0.35(+0.62%) |
May 26, 2023 | 55.00 | 56.37 | 55.00 | 56.09 | 563,016 | +0.98(+1.78%) |
May 25, 2023 | 55.01 | 55.82 | 55.01 | 55.11 | 423,932 | +0.04(+0.07%) |
May 24, 2023 | 54.33 | 55.65 | 54.33 | 55.07 | 714,185 | +0.55(+1.01%) |
May 23, 2023 | 55.57 | 56.04 | 54.48 | 54.52 | 796,303 | -1.17(-2.10%) |
May 22, 2023 | 55.74 | 56.62 | 55.65 | 55.69 | 750,140 | +0.07(+0.13%) |
May 19, 2023 | 55.95 | 56.23 | 55.62 | 55.62 | 623,521 | -0.14(-0.25%) |
May 18, 2023 | 55.06 | 56.23 | 54.82 | 55.76 | 508,249 | +0.57(+1.03%) |
May 17, 2023 | 54.54 | 55.74 | 54.54 | 55.19 | 583,374 | +0.74(+1.36%) |
May 16, 2023 | 53.49 | 54.79 | 53.37 | 54.45 | 824,252 | +0.79(+1.47%) |
May 15, 2023 | 53.55 | 53.95 | 53.55 | 53.66 | 1,459,350 | -0.03(-0.06%) |
May 12, 2023 | 54.56 | 54.86 | 53.62 | 53.69 | 894,020 | -0.82(-1.50%) |
May 11, 2023 | 54.70 | 54.75 | 53.95 | 54.51 | 559,369 | -0.21(-0.38%) |
May 10, 2023 | 53.96 | 54.80 | 53.87 | 54.72 | 639,717 | +0.79(+1.46%) |
May 09, 2023 | 53.80 | 54.05 | 53.65 | 53.93 | 1,121,230 | +0.25(+0.47%) |
May 08, 2023 | 53.98 | 54.38 | 53.57 | 53.68 | 793,589 | -0.38(-0.70%) |
May 05, 2023 | 53.70 | 54.28 | 53.45 | 54.06 | 1,135,638 | +0.36(+0.67%) |
May 04, 2023 | 54.21 | 54.73 | 53.34 | 53.70 | 1,933,770 | +0.30(+0.56%) |
May 03, 2023 | 54.10 | 54.37 | 53.15 | 53.40 | 944,960 | -0.60(-1.11%) |
May 02, 2023 | 54.21 | 54.90 | 53.87 | 54.00 | 1,301,256 | -0.14(-0.26%) |
May 01, 2023 | 54.46 | 54.80 | 54.10 | 54.14 | 1,115,088 | -0.50(-0.92%) |
Apr 28, 2023 | 54.50 | 55.25 | 54.31 | 54.64 | 1,323,637 | +0.24(+0.44%) |
Apr 27, 2023 | 54.75 | 55.34 | 54.18 | 54.40 | 947,471 | -0.11(-0.20%) |
Apr 26, 2023 | 55.01 | 55.14 | 54.31 | 54.51 | 564,045 | -0.24(-0.44%) |
Apr 25, 2023 | 55.46 | 55.60 | 54.69 | 54.75 | 1,132,239 | -0.79(-1.42%) |
Apr 24, 2023 | 55.83 | 55.98 | 55.32 | 55.54 | 1,039,456 | -0.21(-0.38%) |
Apr 21, 2023 | 56.02 | 56.12 | 55.51 | 55.75 | 1,590,089 | -0.09(-0.16%) |
Apr 20, 2023 | 56.50 | 56.97 | 55.66 | 55.84 | 1,302,909 | -0.66(-1.17%) |
Apr 19, 2023 | 56.58 | 56.99 | 56.08 | 56.50 | 1,497,226 | -0.13(-0.23%) |
Apr 18, 2023 | 56.85 | 56.85 | 56.22 | 56.63 | 1,266,471 | +0.05(+0.09%) |
Apr 17, 2023 | 56.00 | 56.64 | 55.85 | 56.58 | 988,079 | +0.32(+0.57%) |
Apr 14, 2023 | 56.37 | 56.56 | 55.79 | 56.26 | 592,310 | -0.02(-0.04%) |
Apr 13, 2023 | 55.41 | 56.36 | 55.41 | 56.28 | 1,086,849 | +0.90(+1.63%) |
Apr 12, 2023 | 57.15 | 57.15 | 55.28 | 55.38 | 1,931,793 | -1.41(-2.48%) |
Apr 11, 2023 | 57.24 | 57.86 | 56.68 | 56.79 | 1,571,628 | -0.97(-1.68%) |
Apr 10, 2023 | 58.05 | 58.49 | 57.53 | 57.76 | 1,348,610 | -0.51(-0.88%) |
Apr 06, 2023 | 57.19 | 58.31 | 57.19 | 58.27 | 1,290,124 | +0.98(+1.71%) |
Apr 05, 2023 | 57.09 | 57.66 | 57.09 | 57.29 | 493,949 | -0.02(-0.03%) |
Apr 04, 2023 | 57.59 | 58.50 | 57.13 | 57.31 | 1,038,571 | -0.29(-0.50%) |
Apr 03, 2023 | 57.11 | 57.60 | 56.93 | 57.60 | 1,656,375 | +0.04(+0.07%) |
Mar 31, 2023 | 56.48 | 57.58 | 56.48 | 57.56 | 1,534,201 | +1.05(+1.86%) |
Mar 30, 2023 | 56.52 | 57.23 | 56.40 | 56.51 | 1,173,504 | +0.13(+0.23%) |
Mar 29, 2023 | 55.94 | 56.53 | 55.64 | 56.38 | 642,499 | +0.87(+1.57%) |
Mar 28, 2023 | 55.19 | 55.60 | 55.19 | 55.51 | 1,360,532 | +0.26(+0.47%) |
Mar 27, 2023 | 54.80 | 55.42 | 54.46 | 55.25 | 814,934 | +0.67(+1.23%) |
Mar 24, 2023 | 55.02 | 55.10 | 54.38 | 54.58 | 1,182,147 | -0.32(-0.58%) |
Mar 23, 2023 | 55.66 | 55.86 | 54.86 | 54.90 | 1,383,379 | -0.37(-0.67%) |
Mar 22, 2023 | 55.66 | 55.99 | 55.23 | 55.27 | 614,921 | -0.34(-0.61%) |
Mar 21, 2023 | 55.50 | 55.82 | 55.00 | 55.61 | 983,426 | +0.31(+0.56%) |
Mar 20, 2023 | 55.24 | 55.95 | 55.15 | 55.30 | 662,903 | +0.04(+0.07%) |
Mar 17, 2023 | 55.36 | 55.54 | 54.84 | 55.26 | 2,051,000 | -0.41(-0.74%) |
Mar 16, 2023 | 55.62 | 56.35 | 55.37 | 55.67 | 868,155 | +0.04(+0.07%) |
Mar 15, 2023 | 55.89 | 56.47 | 55.50 | 55.63 | 1,407,694 | -0.55(-0.98%) |
Mar 14, 2023 | 56.23 | 56.61 | 55.48 | 56.18 | 2,445,119 | +0.47(+0.84%) |
Mar 13, 2023 | 56.24 | 56.28 | 54.66 | 55.71 | 3,598,900 | -0.81(-1.43%) |
Mar 10, 2023 | 59.30 | 59.50 | 55.45 | 56.52 | 3,012,475 | -2.90(-4.88%) |
Mar 09, 2023 | 61.07 | 61.09 | 59.42 | 59.42 | 2,073,998 | -1.59(-2.61%) |
Mar 08, 2023 | 60.56 | 61.15 | 60.51 | 61.01 | 1,355,417 | +0.32(+0.53%) |
Mar 07, 2023 | 60.22 | 61.40 | 60.16 | 60.69 | 3,668,991 | +2.24(+3.83%) |
Mar 06, 2023 | 58.93 | 58.97 | 57.71 | 58.45 | 1,146,944 | -0.39(-0.66%) |
Mar 03, 2023 | 57.93 | 59.23 | 57.88 | 58.84 | 1,424,718 | +1.09(+1.89%) |
Mar 02, 2023 | 58.12 | 58.25 | 57.22 | 57.75 | 935,741 | -0.62(-1.06%) |
Mar 01, 2023 | 59.66 | 59.73 | 58.09 | 58.37 | 1,239,336 | -1.23(-2.06%) |
Feb 28, 2023 | 59.67 | 60.05 | 59.14 | 59.60 | 1,837,663 | -1.25(-2.05%) |
Feb 27, 2023 | 63.21 | 63.31 | 59.02 | 60.85 | 2,947,188 | -2.23(-3.54%) |
Feb 24, 2023 | 62.83 | 63.41 | 62.28 | 63.08 | 673,722 | -0.24(-0.38%) |
Feb 23, 2023 | 64.00 | 64.02 | 62.90 | 63.32 | 623,332 | -0.54(-0.85%) |
Feb 22, 2023 | 63.91 | 64.17 | 63.63 | 63.86 | 683,988 | +0.17(+0.27%) |
Feb 21, 2023 | 63.80 | 63.97 | 63.39 | 63.69 | 736,855 | -0.25(-0.39%) |
Feb 17, 2023 | 64.28 | 64.55 | 63.59 | 63.94 | 769,107 | -0.53(-0.82%) |
Feb 16, 2023 | 64.22 | 64.76 | 63.82 | 64.47 | 615,688 | +0.32(+0.50%) |
Feb 15, 2023 | 63.65 | 64.68 | 63.65 | 64.15 | 686,337 | +0.55(+0.86%) |
Feb 14, 2023 | 64.11 | 64.15 | 63.16 | 63.60 | 856,494 | -0.38(-0.59%) |
Feb 13, 2023 | 64.32 | 64.59 | 63.08 | 63.98 | 782,776 | -0.65(-1.01%) |
Feb 10, 2023 | 62.45 | 65.18 | 62.29 | 64.63 | 3,573,494 | +2.63(+4.24%) |
Feb 09, 2023 | 61.32 | 63.33 | 60.68 | 62.00 | 3,035,664 | +1.12(+1.84%) |
Feb 08, 2023 | 60.61 | 61.17 | 59.89 | 60.88 | 753,967 | +0.41(+0.68%) |
Feb 07, 2023 | 60.12 | 60.63 | 59.59 | 60.47 | 631,213 | +0.10(+0.17%) |
Feb 06, 2023 | 60.51 | 61.09 | 60.24 | 60.37 | 800,316 | -0.73(-1.19%) |
Feb 03, 2023 | 61.10 | 61.70 | 60.75 | 61.10 | 929,002 | -0.50(-0.81%) |
Feb 02, 2023 | 61.72 | 62.22 | 61.05 | 61.60 | 1,312,456 | +0.46(+0.75%) |